CASwell, Inc. (TPE:6416)
Taiwan · Delayed Price · Currency is TWD 84.50
-0.10 (-0.12%)
May 8, 2026, 1:30 PM CST
CASwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 84.80 | 85.50 | 83.20 | 84.50 | 84.50 | -0.12% | 222,318 |
| May 7, 2026 | 85.80 | 85.80 | 84.30 | 84.60 | 84.60 | -1.17% | 337,405 |
| May 6, 2026 | 88.00 | 88.00 | 84.80 | 85.60 | 85.60 | -1.95% | 447,084 |
| May 5, 2026 | 84.00 | 87.30 | 83.00 | 87.30 | 87.30 | 4.55% | 672,664 |
| May 4, 2026 | 81.80 | 84.20 | 81.30 | 83.50 | 83.50 | 3.09% | 403,759 |
| Apr 30, 2026 | 80.60 | 81.50 | 80.30 | 81.00 | 81.00 | - | 193,775 |
| Apr 29, 2026 | 80.20 | 81.20 | 79.60 | 81.00 | 81.00 | 1.76% | 188,331 |
| Apr 28, 2026 | 80.00 | 80.10 | 79.20 | 79.60 | 79.60 | -0.50% | 123,837 |
| Apr 27, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.84% | 219,872 |
| Apr 24, 2026 | 81.70 | 81.70 | 79.90 | 81.50 | 81.50 | 0.87% | 189,376 |
| Apr 23, 2026 | 84.50 | 85.00 | 79.30 | 80.80 | 80.80 | -2.88% | 530,579 |
| Apr 22, 2026 | 82.60 | 83.70 | 79.60 | 83.20 | 83.20 | 1.22% | 558,827 |
| Apr 21, 2026 | 82.70 | 83.10 | 81.70 | 82.20 | 82.20 | 0.24% | 204,395 |
| Apr 20, 2026 | 81.70 | 82.20 | 81.40 | 82.00 | 82.00 | 0.74% | 345,786 |
| Apr 17, 2026 | 80.60 | 82.30 | 80.60 | 81.40 | 81.40 | 0.99% | 287,247 |
| Apr 16, 2026 | 81.20 | 81.20 | 80.30 | 80.60 | 80.60 | - | 155,716 |
| Apr 15, 2026 | 79.70 | 80.60 | 79.70 | 80.60 | 80.60 | 1.90% | 191,564 |
| Apr 14, 2026 | 79.10 | 80.30 | 78.70 | 79.10 | 79.10 | 0.76% | 215,186 |
| Apr 13, 2026 | 78.10 | 79.20 | 78.00 | 78.50 | 78.50 | -0.51% | 169,919 |
| Apr 10, 2026 | 80.50 | 81.00 | 78.50 | 78.90 | 78.90 | -1.87% | 197,300 |
| Apr 9, 2026 | 80.70 | 80.70 | 79.80 | 80.40 | 80.40 | 0.63% | 87,340 |
| Apr 8, 2026 | 78.90 | 80.30 | 78.80 | 79.90 | 79.90 | 2.17% | 136,899 |
| Apr 7, 2026 | 78.30 | 78.30 | 76.90 | 78.20 | 78.20 | - | 122,705 |
| Apr 2, 2026 | 80.00 | 80.00 | 78.10 | 78.20 | 78.20 | -2.01% | 108,741 |
| Apr 1, 2026 | 79.20 | 80.30 | 78.90 | 79.80 | 79.80 | 2.57% | 96,069 |
| Mar 31, 2026 | 79.50 | 80.00 | 77.60 | 77.80 | 77.80 | -2.38% | 245,528 |
| Mar 30, 2026 | 77.60 | 79.70 | 77.60 | 79.70 | 79.70 | -0.62% | 147,159 |
| Mar 27, 2026 | 78.80 | 80.20 | 78.20 | 80.20 | 80.20 | 1.65% | 88,385 |
| Mar 26, 2026 | 80.50 | 80.90 | 78.90 | 78.90 | 78.90 | -1.37% | 112,746 |
| Mar 25, 2026 | 80.20 | 80.50 | 79.20 | 80.00 | 80.00 | 1.27% | 114,466 |
| Mar 24, 2026 | 81.00 | 81.40 | 78.60 | 79.00 | 79.00 | -1.25% | 167,860 |
| Mar 23, 2026 | 80.00 | 82.30 | 79.80 | 80.00 | 80.00 | -3.03% | 158,955 |
| Mar 20, 2026 | 81.80 | 83.40 | 81.20 | 82.50 | 82.50 | 0.49% | 103,104 |
| Mar 19, 2026 | 81.40 | 82.80 | 81.40 | 82.10 | 82.10 | -0.36% | 108,959 |
| Mar 18, 2026 | 82.30 | 84.40 | 82.30 | 82.40 | 82.40 | 0.49% | 184,246 |
| Mar 17, 2026 | 81.20 | 82.70 | 81.20 | 82.00 | 82.00 | 1.11% | 97,562 |
| Mar 16, 2026 | 81.90 | 81.90 | 81.10 | 81.10 | 81.10 | -0.98% | 110,919 |
| Mar 13, 2026 | 82.10 | 82.50 | 81.10 | 81.90 | 81.90 | -0.36% | 146,747 |
| Mar 12, 2026 | 80.00 | 82.50 | 80.00 | 82.20 | 82.20 | 1.61% | 168,910 |
| Mar 11, 2026 | 79.30 | 81.10 | 79.30 | 80.90 | 80.90 | 3.06% | 164,481 |
| Mar 10, 2026 | 77.80 | 79.00 | 77.60 | 78.50 | 78.50 | 2.35% | 156,461 |
| Mar 9, 2026 | 76.20 | 77.90 | 75.50 | 76.70 | 76.70 | -4.60% | 390,667 |
| Mar 6, 2026 | 80.40 | 81.50 | 80.00 | 80.40 | 80.40 | -1.47% | 133,190 |
| Mar 5, 2026 | 80.10 | 83.00 | 79.20 | 81.60 | 81.60 | 5.84% | 305,952 |
| Mar 4, 2026 | 79.00 | 79.00 | 75.60 | 77.10 | 77.10 | -3.99% | 584,562 |
| Mar 3, 2026 | 81.10 | 81.60 | 79.50 | 80.30 | 80.30 | -1.59% | 332,546 |
| Mar 2, 2026 | 80.10 | 82.80 | 79.80 | 81.60 | 81.60 | -0.37% | 274,807 |
| Feb 26, 2026 | 82.10 | 83.20 | 81.70 | 81.90 | 81.90 | 0.86% | 284,302 |
| Feb 25, 2026 | 82.50 | 82.70 | 80.80 | 81.20 | 81.20 | -1.58% | 262,094 |
| Feb 24, 2026 | 82.40 | 82.90 | 81.60 | 82.50 | 82.50 | 0.12% | 175,854 |